Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 855.10
-4.90 (-0.57%)
May 26, 2026, 3:30 PM JST
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 875.00 | 878.50 | 853.30 | 855.10 | 855.10 | -0.57% | 14,797,100 |
| May 25, 2026 | 864.30 | 864.30 | 845.10 | 860.00 | 860.00 | -0.56% | 17,230,600 |
| May 22, 2026 | 866.50 | 874.10 | 854.30 | 864.80 | 864.80 | -0.52% | 15,843,500 |
| May 21, 2026 | 879.80 | 890.80 | 864.00 | 869.30 | 869.30 | -0.30% | 18,017,500 |
| May 20, 2026 | 920.10 | 927.80 | 861.90 | 871.90 | 871.90 | -5.60% | 30,156,100 |
| May 19, 2026 | 880.90 | 933.00 | 868.90 | 923.60 | 923.60 | 10.08% | 47,748,700 |
| May 18, 2026 | 865.00 | 872.30 | 834.50 | 839.00 | 839.00 | -1.92% | 19,347,900 |
| May 15, 2026 | 844.00 | 864.80 | 841.20 | 855.40 | 855.40 | 1.33% | 16,478,500 |
| May 14, 2026 | 856.40 | 866.40 | 833.30 | 844.20 | 844.20 | -1.36% | 21,474,400 |
| May 13, 2026 | 867.00 | 869.20 | 850.00 | 855.80 | 855.80 | -0.44% | 15,896,400 |
| May 12, 2026 | 885.00 | 892.20 | 851.50 | 859.60 | 859.60 | -4.49% | 23,961,400 |
| May 11, 2026 | 856.60 | 915.90 | 847.00 | 900.00 | 900.00 | 2.77% | 38,636,900 |
| May 8, 2026 | 877.00 | 899.00 | 856.10 | 875.70 | 875.70 | 2.94% | 30,937,100 |
| May 7, 2026 | 835.10 | 869.50 | 818.80 | 850.70 | 850.70 | -6.51% | 70,512,400 |
| May 1, 2026 | 911.20 | 921.80 | 904.00 | 909.90 | 909.90 | -0.56% | 19,693,700 |
| Apr 30, 2026 | 956.60 | 966.90 | 915.00 | 915.00 | 915.00 | -5.83% | 31,880,200 |
| Apr 28, 2026 | 976.40 | 980.50 | 937.10 | 971.60 | 971.60 | 1.06% | 24,870,100 |
| Apr 27, 2026 | 952.00 | 966.80 | 949.00 | 961.40 | 961.40 | 0.96% | 11,574,300 |
| Apr 24, 2026 | 977.00 | 977.90 | 946.60 | 952.30 | 952.30 | -3.13% | 20,199,700 |
| Apr 23, 2026 | 996.60 | 1,004.50 | 980.20 | 983.10 | 983.10 | -1.12% | 17,777,100 |
| Apr 22, 2026 | 1,060.00 | 1,065.50 | 993.00 | 994.20 | 994.20 | -5.45% | 23,101,200 |
| Apr 21, 2026 | 1,044.50 | 1,074.00 | 1,015.50 | 1,051.50 | 1,051.50 | 0.57% | 23,895,700 |
| Apr 20, 2026 | 1,020.00 | 1,049.50 | 1,013.00 | 1,045.50 | 1,045.50 | 1.26% | 12,644,600 |
| Apr 17, 2026 | 1,023.00 | 1,041.50 | 1,006.50 | 1,032.50 | 1,032.50 | -1.95% | 19,406,200 |
| Apr 16, 2026 | 1,031.00 | 1,079.00 | 1,023.00 | 1,053.00 | 1,053.00 | 3.85% | 26,129,200 |
| Apr 15, 2026 | 1,015.00 | 1,020.00 | 994.50 | 1,014.00 | 1,014.00 | 1.30% | 12,251,400 |
| Apr 14, 2026 | 991.40 | 1,014.00 | 977.70 | 1,001.00 | 1,001.00 | 1.97% | 22,750,600 |
| Apr 13, 2026 | 967.00 | 990.70 | 954.10 | 981.70 | 981.70 | 1.53% | 15,570,400 |
| Apr 10, 2026 | 981.30 | 990.90 | 960.20 | 966.90 | 966.90 | -1.76% | 18,901,500 |
| Apr 9, 2026 | 1,010.00 | 1,011.00 | 979.70 | 984.20 | 984.20 | -2.55% | 17,054,700 |
| Apr 8, 2026 | 1,004.00 | 1,023.00 | 994.50 | 1,010.00 | 1,010.00 | 2.15% | 19,255,800 |
| Apr 7, 2026 | 973.00 | 1,004.50 | 970.00 | 988.70 | 988.70 | 4.16% | 31,239,200 |
| Apr 6, 2026 | 989.90 | 996.00 | 947.70 | 949.20 | 949.20 | -4.35% | 28,561,700 |
| Apr 3, 2026 | 1,000.50 | 1,009.50 | 987.30 | 992.40 | 992.40 | 0.24% | 14,435,200 |
| Apr 2, 2026 | 1,024.00 | 1,060.00 | 987.20 | 990.00 | 990.00 | 0.10% | 24,337,800 |
| Apr 1, 2026 | 1,005.00 | 1,007.50 | 981.30 | 989.00 | 989.00 | 1.00% | 20,538,700 |
| Mar 31, 2026 | 994.00 | 1,010.50 | 960.00 | 979.20 | 979.20 | -0.12% | 27,467,300 |
| Mar 30, 2026 | 1,030.50 | 1,040.00 | 970.00 | 980.40 | 980.40 | -6.95% | 24,779,600 |
| Mar 27, 2026 | 1,053.80 | 1,072.40 | 1,046.20 | 1,060.60 | 1,053.60 | 1.98% | 23,856,500 |
| Mar 26, 2026 | 1,050.40 | 1,054.00 | 1,034.00 | 1,040.00 | 1,033.14 | -1.89% | 23,205,000 |
| Mar 25, 2026 | 1,050.00 | 1,077.40 | 1,043.60 | 1,060.00 | 1,053.00 | 1.07% | 24,719,500 |
| Mar 24, 2026 | 1,075.20 | 1,082.60 | 1,037.40 | 1,048.80 | 1,041.88 | -1.30% | 20,618,000 |
| Mar 23, 2026 | 1,070.80 | 1,083.40 | 1,045.00 | 1,062.60 | 1,055.59 | -1.87% | 27,295,500 |
| Mar 19, 2026 | 1,083.00 | 1,093.20 | 1,068.40 | 1,082.80 | 1,075.65 | -0.84% | 24,593,500 |
| Mar 18, 2026 | 1,105.00 | 1,106.20 | 1,081.00 | 1,092.00 | 1,084.79 | -2.26% | 31,582,500 |
| Mar 17, 2026 | 1,096.20 | 1,132.00 | 1,084.40 | 1,117.20 | 1,109.83 | 1.88% | 31,344,000 |
| Mar 16, 2026 | 1,103.60 | 1,122.60 | 1,089.60 | 1,096.60 | 1,089.36 | -0.07% | 22,884,000 |
| Mar 13, 2026 | 1,078.20 | 1,106.80 | 1,077.40 | 1,097.40 | 1,090.16 | 1.37% | 23,548,000 |
| Mar 12, 2026 | 1,110.00 | 1,115.80 | 1,074.40 | 1,082.60 | 1,075.45 | -3.97% | 34,558,500 |
| Mar 11, 2026 | 1,119.60 | 1,141.60 | 1,113.00 | 1,127.40 | 1,119.96 | 1.00% | 31,108,500 |